Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.270 4.340 4.130 4.210 885,852 +0.04(+0.96%)
Apr 28, 2005 4.220 4.310 4.150 4.170 970,853 -0.08(-1.88%)
Apr 27, 2005 4.110 4.320 4.050 4.250 418,277 +0.09(+2.16%)
Apr 26, 2005 4.450 4.450 4.060 4.160 864,334 -0.28(-6.31%)
Apr 25, 2005 3.860 4.540 3.800 4.440 1,395,087 +0.57(+14.58%)
Apr 22, 2005 3.910 3.920 3.820 3.875 345,875 -0.06(-1.65%)
Apr 21, 2005 3.840 3.980 3.834 3.940 234,360 +0.11(+2.87%)
Apr 20, 2005 3.900 3.970 3.790 3.830 376,772 -0.07(-1.79%)
Apr 19, 2005 3.840 3.920 3.740 3.900 543,384 +0.03(+0.78%)
Apr 18, 2005 3.890 3.950 3.700 3.870 506,990 -0.06(-1.53%)
Apr 15, 2005 3.920 4.020 3.790 3.930 648,213 +0.01(+0.26%)
Apr 14, 2005 3.950 4.060 3.870 3.920 630,653 +0.00(+0.00%)
Apr 13, 2005 3.960 4.020 3.810 3.920 326,257 -0.04(-1.01%)
Apr 12, 2005 3.900 3.990 3.710 3.960 393,634 +0.04(+1.02%)
Apr 11, 2005 4.080 4.140 3.900 3.920 252,725 -0.18(-4.39%)
Apr 08, 2005 4.170 4.190 4.080 4.100 196,619 -0.06(-1.44%)
Apr 07, 2005 4.120 4.160 4.030 4.160 194,957 +0.02(+0.48%)
Apr 06, 2005 4.160 4.240 4.100 4.140 220,389 +0.02(+0.49%)
Apr 05, 2005 4.170 4.210 4.080 4.120 249,166 -0.05(-1.20%)
Apr 04, 2005 4.270 4.280 4.150 4.170 231,030 -0.13(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.